Skip to main content
Promotora y Operadora de Infraestructura, S. A. B. de C. V. (BMV:PINFRA)
Mexico flag Mexico · Delayed Price · Currency is MXN
279.20
-3.11 (-1.10%)
Apr 28, 2026, 1:59 PM CST

BMV:PINFRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026281.00281.89276.75279.40--1.03%58,264
Apr 27, 2026286.24287.48281.59282.31282.31-1.87%203,349
Apr 24, 2026283.06293.29283.06287.68287.681.51%279,359
Apr 23, 2026287.12290.85282.98283.41283.41-1.79%319,619
Apr 22, 2026292.05294.66287.49288.57288.57-0.69%217,128
Apr 21, 2026294.00294.76286.74290.57290.57-0.78%231,053
Apr 20, 2026292.33295.48287.92292.84292.840.17%336,620
Apr 17, 2026288.09293.20286.18292.33292.330.96%420,558
Apr 16, 2026290.19291.36286.04289.54289.54-0.22%391,180
Apr 15, 2026285.80290.96280.02290.17290.172.04%380,432
Apr 14, 2026288.00289.89282.30284.38284.38-1.07%314,900
Apr 13, 2026291.89294.73286.20287.46287.46-2.01%734,925
Apr 10, 2026294.83299.87291.99293.36293.36-0.48%224,847
Apr 9, 2026295.66300.24292.50294.78294.78-0.20%451,325
Apr 8, 2026294.00301.87293.00295.36295.361.78%452,766
Apr 7, 2026288.57295.55288.57290.20290.200.34%325,343
Apr 6, 2026297.98297.98287.47289.22289.22-3.15%276,286
Apr 1, 2026288.40299.00288.40298.62298.623.04%391,131
Mar 31, 2026283.13292.97283.13289.81289.812.32%638,854
Mar 30, 2026281.42287.94280.45283.23283.230.14%292,949
Mar 27, 2026281.06286.89279.65282.84282.840.93%289,773
Mar 26, 2026290.10290.28277.00280.22280.22-4.04%454,929
Mar 25, 2026275.00294.81274.73292.01292.016.17%508,645
Mar 24, 2026268.60277.01267.15275.04275.042.02%434,937
Mar 23, 2026276.94278.95268.02269.60269.60-2.17%299,031
Mar 20, 2026272.56277.05267.82275.57275.570.60%1,562,264
Mar 19, 2026275.03275.03267.00273.93273.930.10%115,330
Mar 18, 2026272.38277.25271.07273.67273.67-0.03%242,933
Mar 17, 2026271.01276.56271.01273.75273.751.39%253,208
Mar 13, 2026271.50275.88269.26270.01270.01-0.76%168,291
Mar 12, 2026273.90274.29268.46272.09272.09-1.79%363,913
Mar 11, 2026276.23279.07273.34277.04277.04-0.21%363,272
Mar 10, 2026271.16278.39268.67277.63277.632.91%362,093
Mar 9, 2026275.76277.15264.46269.78269.78-2.85%322,237
Mar 6, 2026277.37286.33275.81277.69277.69-0.88%275,976
Mar 5, 2026287.80287.80278.28280.15280.15-2.17%366,943
Mar 4, 2026277.00289.21277.00286.37286.373.14%391,357
Mar 3, 2026283.50283.50268.68277.66277.66-1.75%404,671
Mar 2, 2026282.00286.26280.14282.60282.60-0.41%196,198
Feb 27, 2026287.49293.13283.12283.75283.75-0.81%1,603,770
Feb 26, 2026284.73289.01284.37286.06286.060.74%327,088
Feb 25, 2026281.56284.53277.09283.96283.960.85%629,179
Feb 24, 2026285.31286.66277.01281.56281.56-1.31%379,279
Feb 23, 2026285.96288.05280.74285.31285.31-0.58%257,777
Feb 20, 2026289.79293.53279.95286.98286.98-0.98%504,874
Feb 19, 2026293.39295.83289.36289.83289.83-0.85%803,092
Feb 18, 2026295.95297.11291.27292.30292.30-1.23%217,280
Feb 17, 2026297.63299.09291.14295.95295.95-0.07%201,724
Feb 16, 2026293.17300.00293.17296.15296.150.51%35,788
Feb 13, 2026295.57295.60286.94294.65294.650.19%511,966
Feb 12, 2026304.91304.91293.50294.10294.10-3.08%888,998
Feb 11, 2026308.94308.94301.13303.45303.451.37%388,466
Feb 10, 2026302.95302.95296.50299.36299.36-0.69%567,469
Feb 9, 2026300.00313.54298.12301.45301.450.26%925,770
Feb 6, 2026288.54301.49287.42300.66300.663.76%582,089
Feb 5, 2026292.20292.92283.68289.77289.77-0.34%409,928
Feb 4, 2026291.00293.99283.71290.75290.750.37%1,367,753
Feb 3, 2026276.42292.88276.42289.69289.696.01%921,125
Jan 30, 2026283.00283.00272.50273.26273.26-1.89%455,579
Jan 29, 2026285.70287.00277.19278.51278.51-2.03%303,588
Jan 28, 2026282.82287.27282.82284.28284.280.34%329,429
Jan 27, 2026282.00285.01273.57283.32283.320.74%508,529
Jan 26, 2026272.38285.69268.13281.25281.253.77%441,506
Jan 23, 2026269.00273.80266.76271.03271.030.72%255,436
Jan 22, 2026267.26270.00263.96269.08269.081.29%279,174
Jan 21, 2026261.16267.20258.06265.64265.642.22%489,386
Jan 20, 2026259.69261.80254.60259.87259.870.57%362,064
Jan 19, 2026257.13262.18255.92258.40258.400.99%107,219
Jan 16, 2026258.79259.88255.00255.86255.86-0.64%702,812
Jan 15, 2026265.78266.05256.78257.51257.51-2.92%280,247
Jan 14, 2026260.56266.32257.00265.26265.262.31%429,109
Jan 13, 2026259.00264.98258.42259.27259.27-1.04%302,556
Jan 12, 2026261.02265.19258.82261.99261.990.58%154,131
Jan 9, 2026264.47265.20257.17260.47260.47-1.02%264,468
Jan 8, 2026260.00269.48260.00263.16263.16-1.00%278,966
Jan 7, 2026267.48268.75263.17265.81265.81-0.37%189,056
Jan 6, 2026267.68272.65263.50266.79266.790.17%376,914
Jan 5, 2026262.01269.12262.01266.35266.350.75%193,502
Jan 2, 2026268.62268.93262.52264.36264.36-1.11%77,326
Dec 31, 2025267.00270.05262.07267.34267.340.24%257,974
Dec 30, 2025271.48271.49265.42266.70266.70-1.15%134,966
Dec 29, 2025271.59271.87268.89269.81269.81-0.55%138,539
Dec 26, 2025272.84274.56270.11271.31271.31-0.50%29,477
Dec 24, 2025275.24275.25271.78272.66272.66-0.44%21,086
Dec 23, 2025268.00274.78266.48273.87273.872.31%246,907
Dec 22, 2025271.31271.31262.19267.69267.69-0.80%323,547
Dec 19, 2025266.20272.91264.43269.84269.841.53%2,536,110
Dec 18, 2025266.98267.16263.54265.78265.780.03%356,324
Dec 17, 2025267.28268.80258.80265.71265.710.53%588,538
Dec 16, 2025266.90267.16262.15264.30264.30-0.95%181,701
Dec 15, 2025262.18268.59262.18266.83266.830.67%424,703
Dec 11, 2025261.10267.40259.36265.06265.062.30%252,894
Dec 10, 2025258.19261.43257.32259.09259.09-0.39%231,201
Dec 9, 2025259.09263.10258.58260.11260.110.10%337,303
Dec 8, 2025254.15261.00252.01259.85259.852.24%322,557
Dec 5, 2025258.22259.99253.04254.15254.15-2.05%214,055
Dec 4, 2025251.73260.24248.48259.47259.473.02%247,628
Dec 3, 2025248.21252.79246.03251.86251.860.05%338,261
Dec 2, 2025246.00252.13246.00251.74249.302.33%375,033
Dec 1, 2025251.00251.47245.02246.00243.62-2.14%262,658